Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AUDARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 579.92331 | -0.42 | -0.07% | 580.27392 | 580.59416 | 577.62854 | 0 |
| May 07 2024 | 580.34403 | -2.76 | -0.47% | 583.10781 | 583.63553 | 579.82978 | 0 |
| May 06 2024 | 583.10301 | 3.48 | 0.60% | 579.57068 | 584.14685 | 579.51907 | 0 |
| May 05 2024 | 579.62587 | 0.06 | 0.01% | 579.5706 | 581.88874 | 579.18822 | 0 |
| May 04 2024 | 579.5706 | 0.00 | 0.00% | 579.5706 | 579.5706 | 578.16961 | 0 |
| May 03 2024 | 579.5706 | 2.46 | 0.43% | 577.17066 | 583.61729 | 576.81952 | 0 |
| May 02 2024 | 577.10691 | 7.03 | 1.23% | 570.231 | 577.37593 | 569.92873 | 0 |
| May 01 2024 | 570.07636 | 2.01 | 0.35% | 567.87217 | 572.02413 | 567.68399 | 0 |
| Apr 30 2024 | 568.06701 | -7.25 | -1.26% | 575.1264 | 573.08741 | 567.42269 | 0 |
| Apr 29 2024 | 575.31275 | 2.67 | 0.47% | 572.68687 | 576.26802 | 572.97212 | 0 |
| Apr 28 2024 | 572.63963 | 1.89 | 0.33% | 570.75327 | 573.12106 | 570.75327 | 0 |
| Apr 27 2024 | 570.75327 | -1.53 | -0.27% | 572.28652 | 572.28652 | 569.541 | 0 |
| Apr 26 2024 | 572.28652 | 2.34 | 0.41% | 569.7403 | 572.8783 | 569.77617 | 0 |
| Apr 25 2024 | 569.94332 | 2.59 | 0.46% | 567.46082 | 570.51415 | 566.6808 | 0 |
| Apr 24 2024 | 567.34869 | 1.02 | 0.18% | 566.18373 | 569.00589 | 566.0625 | 0 |
| Apr 23 2024 | 566.32868 | 3.74 | 0.66% | 562.77329 | 566.4038 | 561.79232 | 0 |
| Apr 22 2024 | 562.59056 | 4.23 | 0.76% | 558.27185 | 562.93562 | 558.48733 | 0 |
| Apr 21 2024 | 558.36396 | 0.00 | 0.00% | 558.36396 | 558.36396 | 558.36396 | 0 |
| Apr 20 2024 | 558.36396 | 0.00 | 0.00% | 558.36396 | 558.36396 | 558.36396 | 0 |
| Apr 19 2024 | 558.36396 | -0.42 | -0.08% | 558.80688 | 560.07343 | 557.17038 | 0 |
| Apr 18 2024 | 558.78833 | -0.96 | -0.17% | 559.60443 | 561.14543 | 558.09974 | 0 |
| Apr 17 2024 | 559.74758 | 2.57 | 0.46% | 557.0852 | 560.32331 | 556.33105 | 0 |
| Apr 16 2024 | 557.17476 | -2.19 | -0.39% | 559.25667 | 558.15394 | 555.17125 | 0 |
| Apr 15 2024 | 559.36136 | -1.42 | -0.25% | 560.6396 | 563.17565 | 558.97895 | 0 |
| Apr 14 2024 | 560.78441 | 0.00 | 0.00% | 560.78441 | 560.78441 | 560.78441 | 0 |
| Apr 13 2024 | 560.78441 | 0.00 | 0.00% | 560.78441 | 560.78441 | 560.78441 | 0 |
| Apr 12 2024 | 560.78441 | -5.47 | -0.97% | 566.04049 | 565.41771 | 559.59085 | 0 |
| Apr 11 2024 | 566.25431 | 3.17 | 0.56% | 562.80591 | 567.2772 | 563.62305 | 0 |
| Apr 10 2024 | 563.08038 | -10.17 | -1.77% | 573.2358 | 573.16654 | 562.32786 | 0 |
| Apr 09 2024 | 573.25067 | 2.43 | 0.43% | 570.95439 | 574.56399 | 570.28459 | 0 |
| Apr 08 2024 | 570.82303 | 4.38 | 0.77% | 566.15144 | 571.2874 | 566.61184 | 0 |
| Apr 07 2024 | 566.43825 | 0.03 | 0.01% | 566.4056 | 567.07988 | 565.89751 | 0 |
| Apr 06 2024 | 566.4056 | 0.00 | 0.00% | 566.4056 | 567.40382 | 566.4056 | 0 |
| Apr 05 2024 | 566.4056 | -1.33 | -0.23% | 567.7121 | 568.26766 | 564.69056 | 0 |
| Apr 04 2024 | 567.73551 | 4.58 | 0.81% | 563.28423 | 570.3819 | 564.32897 | 0 |
| Apr 03 2024 | 563.15761 | 4.65 | 0.83% | 558.61028 | 563.43899 | 557.65732 | 0 |
| Apr 02 2024 | 558.50978 | -0.55 | -0.10% | 559.02644 | 559.52847 | 556.24587 | 0 |
| Apr 01 2024 | 559.06191 | -0.81 | -0.15% | 559.99703 | 559.73612 | 558.31971 | 0 |
| Mar 31 2024 | 559.87501 | 1.61 | 0.29% | 558.26667 | 560.06823 | 558.26667 | 0 |
| Mar 30 2024 | 558.26667 | 0.00 | 0.00% | 558.26667 | 558.63753 | 558.26667 | 0 |
| Mar 29 2024 | 558.26667 | -0.35 | -0.06% | 558.8188 | 560.06484 | 557.05642 | 0 |
| Mar 28 2024 | 558.61299 | -0.84 | -0.15% | 559.52446 | 560.33956 | 556.33487 | 0 |
| Mar 27 2024 | 559.45358 | -0.73 | -0.13% | 560.0805 | 560.53491 | 558.21187 | 0 |
| Mar 26 2024 | 560.18138 | 0.32 | 0.06% | 559.83372 | 561.62106 | 559.49064 | 0 |
| Mar 25 2024 | 559.86311 | 2.80 | 0.50% | 557.03167 | 560.57426 | 556.96619 | 0 |
| Mar 24 2024 | 557.06694 | 3.01 | 0.54% | 556.43287 | 557.85227 | 556.43287 | 0 |
| Mar 23 2024 | 554.05223 | 0.00 | 0.00% | 554.05223 | 554.05223 | 554.05223 | 0 |
| Mar 22 2024 | 554.05223 | -7.31 | -1.30% | 561.39367 | 558.19086 | 553.98578 | 0 |
| Mar 21 2024 | 561.36274 | -1.56 | -0.28% | 562.74915 | 566.03736 | 560.5204 | 0 |
| Mar 20 2024 | 562.92116 | 6.05 | 1.09% | 556.82145 | 562.94493 | 555.62679 | 0 |
| Mar 19 2024 | 556.87458 | -1.89 | -0.34% | 558.8452 | 557.61956 | 554.31155 | 0 |
| Mar 18 2024 | 558.76313 | 0.53 | 0.09% | 558.07741 | 560.04169 | 558.14559 | 0 |
| Mar 17 2024 | 558.23654 | 0.00 | 0.00% | 558.23654 | 558.23654 | 558.23654 | 0 |
| Mar 16 2024 | 558.23654 | 0.00 | 0.00% | 558.23654 | 558.23654 | 558.23654 | 0 |
| Mar 15 2024 | 558.23654 | -1.14 | -0.20% | 559.28146 | 559.27385 | 557.12602 | 0 |
| Mar 14 2024 | 559.37288 | -3.83 | -0.68% | 563.4983 | 563.25982 | 558.61916 | 0 |
| Mar 13 2024 | 563.19881 | 27.66 | 5.17% | 559.62064 | 563.81554 | 559.32962 | 0 |
| Mar 12 2024 | 535.53387 | -25.57 | -4.56% | 561.11871 | 563.04628 | 535.35321 | 0 |
| Mar 11 2024 | 561.09909 | 0.98 | 0.17% | 560.07075 | 561.14669 | 558.52221 | 0 |
| Mar 10 2024 | 560.1233 | -2.25 | -0.40% | 562.37516 | 562.37516 | 559.80985 | 0 |
| Mar 09 2024 | 562.37516 | -0.38 | -0.07% | 562.75594 | 562.75594 | 562.37516 | 0 |
| Mar 08 2024 | 562.75594 | 2.46 | 0.44% | 560.35542 | 564.38944 | 560.22544 | 0 |
| Mar 07 2024 | 560.29483 | 4.97 | 0.89% | 555.40949 | 560.56742 | 556.02241 | 0 |
| Mar 06 2024 | 555.32683 | 5.39 | 0.98% | 549.83303 | 556.53679 | 549.46885 | 0 |
| Mar 05 2024 | 549.93516 | 0.57 | 0.10% | 549.36203 | 551.16941 | 546.96983 | 0 |
| Mar 04 2024 | 549.36158 | -0.98 | -0.18% | 550.2333 | 550.70921 | 547.61405 | 0 |
| Mar 03 2024 | 550.33933 | 0.00 | 0.00% | 550.33933 | 550.33933 | 550.33933 | 0 |
| Mar 02 2024 | 550.33933 | 0.00 | 0.00% | 550.33933 | 550.33933 | 550.33933 | 0 |
| Mar 01 2024 | 550.33933 | 3.00 | 0.55% | 547.58804 | 551.03617 | 546.70415 | 0 |
| Feb 29 2024 | 547.33844 | 0.69 | 0.13% | 546.68935 | 550.08087 | 546.09997 | 0 |
| Feb 28 2024 | 546.65153 | -3.85 | -0.70% | 550.49116 | 548.3681 | 545.90621 | 0 |
| Feb 27 2024 | 550.50214 | 0.83 | 0.15% | 549.67418 | 551.33595 | 549.44606 | 0 |
| Feb 26 2024 | 549.67418 | -1.05 | -0.19% | 550.60241 | 551.32802 | 548.8197 | 0 |
| Feb 25 2024 | 550.71935 | 1.65 | 0.30% | 549.06841 | 550.7912 | 549.06841 | 0 |
| Feb 24 2024 | 549.06841 | 0.00 | 0.00% | 549.06841 | 550.44359 | 549.06841 | 0 |
| Feb 23 2024 | 549.06841 | -0.80 | -0.14% | 549.95412 | 552.05118 | 548.33858 | 0 |
| Feb 22 2024 | 549.86521 | 0.83 | 0.15% | 549.14236 | 552.52836 | 548.26364 | 0 |
| Feb 21 2024 | 549.03783 | 0.38 | 0.07% | 548.68525 | 550.33025 | 547.5696 | 0 |
| Feb 20 2024 | 548.65758 | 2.26 | 0.41% | 546.51012 | 550.7395 | 546.14865 | 0 |
| Feb 19 2024 | 546.39475 | 1.13 | 0.21% | 545.26575 | 547.41947 | 545.75042 | 0 |
| Feb 18 2024 | 545.26575 | 2.55 | 0.47% | 544.55273 | 545.58821 | 544.55273 | 0 |
| Feb 17 2024 | 542.72074 | 0.00 | 0.00% | 542.72074 | 542.72074 | 542.72074 | 0 |
| Feb 16 2024 | 542.72074 | -1.86 | -0.34% | 544.56857 | 546.481 | 542.52975 | 0 |
| Feb 15 2024 | 544.58205 | 2.66 | 0.49% | 541.94782 | 544.88666 | 540.77431 | 0 |
| Feb 14 2024 | 541.9213 | 5.56 | 1.04% | 536.33438 | 541.93061 | 537.23159 | 0 |
| Feb 13 2024 | 536.357 | -6.42 | -1.18% | 542.73992 | 543.07447 | 535.59353 | 0 |
| Feb 12 2024 | 542.78015 | 2.07 | 0.38% | 540.69018 | 543.91061 | 540.37345 | 0 |
| Feb 11 2024 | 540.70651 | -0.09 | -0.02% | 540.79801 | 541.292 | 540.30166 | 0 |
| Feb 10 2024 | 540.79801 | -1.64 | -0.30% | 542.43723 | 540.79801 | 540.79801 | 0 |
| Feb 09 2024 | 542.43723 | 2.71 | 0.50% | 539.83223 | 543.0394 | 539.14667 | 0 |
